FIT Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	29.800	30.250	29.750	29.900	25.766	720,751
2023-02-08	30.000	30.200	29.800	29.900	25.766	1,501,287
2023-02-07	29.400	29.650	29.200	29.400	25.335	262,083
2023-02-06	29.100	29.350	29.000	29.200	25.162	186,741
2023-02-03	29.800	29.900	29.000	29.000	24.990	1,235,415
2023-02-02	30.200	30.400	29.750	29.800	25.679	1,657,697
2023-02-01	29.250	30.150	29.250	30.000	25.852	3,537,646
2023-01-31	28.700	29.100	28.700	29.000	24.990	497,001
2023-01-30	28.100	28.750	28.100	28.650	24.688	384,859
2023-01-17	27.700	28.250	27.700	27.900	24.042	375,232
2023-01-16	27.550	27.850	27.150	27.650	23.827	202,712
2023-01-13	28.100	28.300	27.500	27.500	23.697	518,120
2023-01-12	28.250	28.500	27.900	28.000	24.128	418,398
2023-01-11	28.400	28.750	28.200	28.200	24.301	487,100
2023-01-10	28.800	28.850	28.200	28.200	24.301	528,032
2023-01-09	28.900	28.950	28.350	28.600	24.645	786,404
2023-01-06	29.000	29.500	28.800	28.900	24.904	1,449,100
2023-01-05	30.100	30.400	29.250	29.400	25.335	4,562,943
2023-01-04	28.800	30.350	28.800	30.000	25.852	6,789,315
2023-01-03	28.000	28.950	27.650	28.600	24.645	1,134,476
2022-12-30	28.800	29.150	27.800	27.800	23.956	664,916
2022-12-29	28.900	29.200	28.350	28.400	24.473	2,300,046
2022-12-28	28.300	29.250	28.250	28.900	24.904	2,500,597
2022-12-27	28.100	28.350	27.750	27.750	23.913	294,000
2022-12-26	27.450	28.100	27.450	27.900	24.042	272,000
2022-12-23	27.600	27.800	27.200	27.450	23.654	147,582
2022-12-22	28.000	28.150	27.550	27.700	23.870	184,866
2022-12-21	27.400	28.650	27.400	27.700	23.870	675,014
2022-12-20	27.200	28.250	27.200	27.200	23.439	610,000
2022-12-19	27.850	28.000	27.200	27.200	23.439	329,000
2022-12-16	28.150	28.900	27.800	27.800	23.956	865,546
2022-12-15	28.200	28.800	28.150	28.300	24.387	691,834
2022-12-14	27.500	29.300	27.150	28.500	24.559	2,256,521
2022-12-13	26.800	27.200	26.600	26.750	23.051	125,410
2022-12-12	26.350	26.550	26.150	26.350	22.706	83,081
2022-12-09	26.400	26.850	26.400	26.450	22.793	146,662
2022-12-08	26.300	26.750	26.300	26.400	22.750	134,095
2022-12-07	27.200	27.350	26.400	26.500	22.836	184,516
2022-12-06	27.400	27.600	27.000	27.200	23.439	247,120
2022-12-05	27.750	27.750	27.250	27.250	23.482	262,846
2022-12-02	26.450	27.900	26.400	27.700	23.870	590,868
2022-12-01	26.450	26.550	26.350	26.450	22.793	137,214
2022-11-30	26.100	26.350	26.050	26.250	22.620	231,000
2022-11-29	25.700	26.150	25.650	25.950	22.362	138,000
2022-11-28	25.300	25.700	25.250	25.450	21.931	134,910
2022-11-25	25.900	26.400	25.750	25.750	22.189	166,990
2022-11-24	26.200	26.500	26.000	26.000	22.405	222,358
2022-11-23	25.250	26.500	25.150	26.200	22.577	428,552
2022-11-22	25.350	25.550	25.100	25.100	21.629	84,292
2022-11-21	24.900	25.550	24.900	25.350	21.845	185,776
2022-11-18	24.900	25.200	24.850	24.850	21.414	109,101
2022-11-17	24.750	25.100	24.750	25.050	21.586	138,500
2022-11-16	24.950	25.300	24.850	24.850	21.414	133,253
2022-11-15	25.100	25.150	24.850	25.150	21.672	144,510
2022-11-14	24.200	25.200	24.200	25.150	21.672	286,810
2022-11-11	24.500	24.600	24.100	24.200	20.854	126,233
2022-11-10	24.000	24.300	24.000	24.300	20.940	54,220
2022-11-09	24.150	24.350	24.100	24.300	20.940	87,945
2022-11-08	24.400	24.600	24.050	24.050	20.725	108,149
2022-11-07	24.250	24.450	24.150	24.400	21.026	75,465

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-24	3.0000 TWD
2024-07-22	2.0000 TWD
2023-07-25	2.0000 TWD
2022-08-04	1.5000 TWD
2021-08-05	1.0000 TWD
2019-08-05	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.